Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.086 7.109 7.039 7.086 4,294 +0.05(+0.67%)
Apr 27, 2018 7.086 7.086 6.992 7.039 4,523 +0.00(+0.00%)
Apr 26, 2018 7.039 7.133 7.039 7.039 6,811 +0.01(+0.13%)
Apr 25, 2018 7.104 7.170 6.945 7.029 4,888 -0.10(-1.45%)
Apr 24, 2018 6.992 7.173 6.992 7.133 13,673 +0.19(+2.70%)
Apr 23, 2018 7.039 7.039 6.898 6.945 4,085 +0.00(+0.00%)
Apr 20, 2018 6.898 7.029 6.874 6.945 4,508 +0.00(+0.00%)
Apr 19, 2018 6.804 6.945 6.804 6.945 6,714 +0.19(+2.78%)
Apr 18, 2018 6.851 6.851 6.757 6.757 4,169 -0.05(-0.69%)
Apr 17, 2018 6.804 6.804 6.762 6.804 24,620 +0.00(+0.00%)
Apr 16, 2018 6.814 6.814 6.762 6.804 3,632 +0.05(+0.69%)
Apr 13, 2018 6.898 6.898 6.757 6.757 4,282 -0.14(-2.04%)
Apr 12, 2018 6.945 6.945 6.851 6.898 6,578 +0.07(+1.00%)
Apr 11, 2018 6.851 7.012 6.804 6.830 15,575 +0.03(+0.38%)
Apr 10, 2018 6.898 6.898 6.804 6.804 1,239 -0.05(-0.69%)
Apr 09, 2018 7.039 7.039 6.762 6.851 4,128 +0.05(+0.69%)
Apr 06, 2018 6.879 6.879 6.757 6.804 7,964 +0.05(+0.69%)
Apr 05, 2018 6.851 6.851 6.757 6.757 16,105 -0.05(-0.69%)
Apr 04, 2018 6.757 6.804 6.757 6.804 1,942 +0.05(+0.69%)
Apr 03, 2018 6.834 6.834 6.757 6.757 7,391 -0.14(-2.04%)
Apr 02, 2018 6.851 7.001 6.814 6.898 5,094 +0.14(+2.08%)
Mar 29, 2018 6.757 6.757 6.757 0 -0.14(-2.04%)
Mar 28, 2018 6.757 6.898 6.681 6.898 41,671 +0.23(+3.52%)
Mar 27, 2018 6.875 6.875 6.663 6.663 14,835 -0.19(-2.74%)
Mar 26, 2018 6.851 6.851 6.757 6.851 21,731 -0.05(-0.68%)
Mar 23, 2018 6.945 6.945 6.821 6.898 8,615 -0.09(-1.34%)
Mar 22, 2018 6.992 7.039 6.945 6.992 1,427 +0.05(+0.68%)
Mar 21, 2018 7.039 7.039 6.898 6.945 12,268 -0.09(-1.33%)
Mar 20, 2018 7.086 7.137 6.992 7.039 9,197 -0.05(-0.66%)
Mar 19, 2018 7.180 7.180 7.086 7.086 3,009 -0.09(-1.31%)
Mar 16, 2018 7.180 7.180 7.039 7.180 11,271 +0.02(+0.33%)
Mar 15, 2018 7.180 7.180 7.135 7.156 2,652 +0.07(+0.99%)
Mar 14, 2018 7.178 7.178 7.086 7.086 5,491 -0.14(-1.95%)
Mar 13, 2018 7.226 7.226 7.133 7.226 771 +0.05(+0.65%)
Mar 12, 2018 7.128 7.367 7.086 7.180 10,207 +0.16(+2.34%)
Mar 09, 2018 6.992 7.016 6.898 7.016 4,411 +0.12(+1.70%)
Mar 08, 2018 6.898 6.969 6.860 6.898 11,766 +0.05(+0.68%)
Mar 07, 2018 6.898 7.034 6.851 6.851 34,370 -0.02(-0.27%)
Mar 06, 2018 6.917 6.917 6.823 6.870 7,115 +0.05(+0.69%)
Mar 05, 2018 6.870 7.103 6.776 6.823 1,731 +0.00(+0.00%)
Mar 02, 2018 6.776 6.823 6.730 6.823 12,960 +0.05(+0.69%)
Mar 01, 2018 6.730 6.917 6.683 6.776 34,364 +0.09(+1.40%)
Feb 28, 2018 6.823 6.823 6.675 6.683 20,533 -0.12(-1.79%)
Feb 27, 2018 6.776 6.818 6.730 6.805 15,264 +0.08(+1.12%)
Feb 26, 2018 6.730 6.823 6.730 6.730 41,209 -0.02(-0.35%)
Feb 23, 2018 6.823 6.823 6.753 6.753 15,307 +0.02(+0.35%)
Feb 22, 2018 6.917 6.917 6.730 6.730 84,841 -0.23(-3.36%)
Feb 21, 2018 6.917 6.963 6.917 6.963 5,039 +0.05(+0.68%)
Feb 20, 2018 7.010 7.057 6.917 6.917 5,378 -0.09(-1.33%)
Feb 16, 2018 7.010 7.010 7.010 0 -0.28(-3.85%)
Feb 15, 2018 7.339 7.477 7.127 7.290 6,506 +0.05(+0.65%)
Feb 14, 2018 7.197 7.267 7.197 7.244 1,623 +0.10(+1.39%)
Feb 13, 2018 7.141 7.141 7.103 7.145 2,467 -0.05(-0.73%)
Feb 12, 2018 6.963 7.664 6.963 7.197 30,848 +0.14(+1.99%)
Feb 09, 2018 7.244 7.440 6.963 7.057 30,302 -0.09(-1.31%)
Feb 08, 2018 7.057 7.150 6.999 7.150 1,281 -0.02(-0.33%)
Feb 07, 2018 7.244 7.244 7.103 7.174 561 -0.12(-1.60%)
Feb 06, 2018 7.150 7.290 7.019 7.290 9,319 +0.07(+0.97%)
Feb 05, 2018 7.290 7.571 7.290 7.220 19,122 -0.07(-0.96%)
Feb 02, 2018 7.384 7.384 7.336 7.290 7,626 -0.14(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.